Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 21.24 | 21.36 | 20.96 | 20.96 | 11,815,520 | -0.29(-1.37%) |
Apr 27, 2007 | 20.98 | 21.39 | 20.87 | 21.25 | 12,155,527 | +0.20(+0.93%) |
Apr 26, 2007 | 21.37 | 21.37 | 21.01 | 21.06 | 9,154,277 | -0.29(-1.37%) |
Apr 25, 2007 | 21.28 | 21.45 | 21.04 | 21.35 | 15,378,835 | +0.08(+0.36%) |
Apr 24, 2007 | 21.34 | 21.43 | 21.16 | 21.27 | 11,512,164 | -0.12(-0.57%) |
Apr 23, 2007 | 21.45 | 21.62 | 21.38 | 21.39 | 9,047,554 | -0.11(-0.52%) |
Apr 20, 2007 | 21.54 | 21.65 | 21.37 | 21.51 | 15,054,159 | +0.14(+0.64%) |
Apr 19, 2007 | 21.01 | 21.88 | 20.78 | 21.37 | 35,244,456 | +0.49(+2.36%) |
Apr 18, 2007 | 20.28 | 21.15 | 20.28 | 20.88 | 21,219,322 | +0.61(+3.01%) |
Apr 17, 2007 | 20.44 | 20.44 | 20.17 | 20.27 | 7,176,095 | -0.18(-0.87%) |
Apr 16, 2007 | 20.37 | 20.50 | 20.22 | 20.45 | 7,969,760 | +0.30(+1.50%) |
Apr 13, 2007 | 20.37 | 20.40 | 19.94 | 20.14 | 8,648,097 | -0.23(-1.12%) |
Apr 12, 2007 | 19.50 | 20.57 | 19.38 | 20.37 | 20,160,380 | +0.85(+4.33%) |
Apr 11, 2007 | 19.73 | 19.82 | 19.45 | 19.52 | 7,653,902 | -0.20(-1.02%) |
Apr 10, 2007 | 19.61 | 19.84 | 19.50 | 19.73 | 13,002,211 | +0.07(+0.34%) |
Apr 09, 2007 | 19.56 | 20.41 | 19.54 | 19.66 | 31,591,906 | +0.72(+3.83%) |
Apr 05, 2007 | 18.54 | 18.97 | 18.54 | 18.94 | 10,024,161 | +0.03(+0.18%) |
Apr 04, 2007 | 18.99 | 19.06 | 18.87 | 18.90 | 6,432,592 | -0.01(-0.08%) |
Apr 03, 2007 | 18.79 | 18.98 | 18.74 | 18.92 | 7,537,434 | +0.21(+1.11%) |
Apr 02, 2007 | 18.61 | 18.74 | 18.42 | 18.71 | 7,990,879 | +0.08(+0.41%) |
Mar 30, 2007 | 18.58 | 19.00 | 18.53 | 18.63 | 18,905,760 | +0.05(+0.25%) |
Mar 29, 2007 | 18.59 | 18.75 | 18.34 | 18.59 | 12,355,288 | +0.23(+1.26%) |
Mar 28, 2007 | 18.38 | 18.54 | 18.23 | 18.36 | 8,350,038 | -0.17(-0.89%) |
Mar 27, 2007 | 18.81 | 18.83 | 18.49 | 18.52 | 9,121,767 | -0.31(-1.65%) |
Mar 26, 2007 | 19.28 | 19.39 | 18.75 | 18.83 | 12,970,328 | -0.29(-1.51%) |
Mar 23, 2007 | 18.45 | 19.20 | 18.39 | 19.12 | 21,758,556 | +0.70(+3.82%) |
Mar 22, 2007 | 18.59 | 18.59 | 18.29 | 18.42 | 9,508,177 | -0.17(-0.92%) |
Mar 21, 2007 | 18.39 | 18.62 | 18.30 | 18.59 | 13,198,048 | +0.16(+0.86%) |
Mar 20, 2007 | 18.28 | 18.51 | 18.22 | 18.43 | 17,229,824 | +0.15(+0.83%) |
Mar 19, 2007 | 18.27 | 18.42 | 18.14 | 18.28 | 14,361,456 | -0.06(-0.34%) |
Mar 16, 2007 | 18.15 | 18.41 | 17.84 | 18.34 | 17,174,232 | +0.23(+1.29%) |
Mar 15, 2007 | 17.90 | 18.27 | 17.88 | 18.11 | 9,406,805 | +0.20(+1.14%) |
Mar 14, 2007 | 18.04 | 18.14 | 17.52 | 17.90 | 17,252,168 | -0.09(-0.50%) |
Mar 13, 2007 | 18.60 | 18.45 | 17.96 | 17.99 | 11,550,859 | -0.61(-3.26%) |
Mar 12, 2007 | 18.20 | 18.72 | 18.09 | 18.60 | 15,740,866 | +0.48(+2.65%) |
Mar 09, 2007 | 18.31 | 18.44 | 18.07 | 18.12 | 8,931,560 | -0.06(-0.34%) |
Mar 08, 2007 | 17.98 | 18.32 | 17.98 | 18.18 | 12,819,089 | +0.29(+1.62%) |
Mar 07, 2007 | 17.59 | 17.96 | 17.58 | 17.89 | 12,971,145 | +0.24(+1.34%) |
Mar 06, 2007 | 17.64 | 17.86 | 17.61 | 17.65 | 14,852,506 | +0.02(+0.10%) |
Mar 05, 2007 | 17.73 | 17.84 | 17.54 | 17.63 | 14,625,817 | -0.31(-1.75%) |
Mar 02, 2007 | 18.14 | 18.21 | 17.87 | 17.95 | 11,592,280 | -0.20(-1.08%) |
Mar 01, 2007 | 17.89 | 18.26 | 17.75 | 18.14 | 16,459,441 | +0.06(+0.31%) |
Feb 28, 2007 | 18.14 | 18.31 | 17.96 | 18.09 | 14,895,562 | +0.11(+0.60%) |
Feb 27, 2007 | 18.68 | 18.79 | 17.71 | 17.98 | 22,022,606 | -0.68(-3.67%) |
Feb 26, 2007 | 19.07 | 19.07 | 18.63 | 18.66 | 13,605,527 | -0.40(-2.08%) |
Feb 23, 2007 | 18.99 | 19.14 | 18.88 | 19.06 | 11,210,231 | -0.04(-0.22%) |
Feb 22, 2007 | 19.25 | 19.42 | 18.99 | 19.10 | 11,334,492 | -0.04(-0.19%) |
Feb 21, 2007 | 18.77 | 19.18 | 18.68 | 19.14 | 9,711,464 | +0.31(+1.67%) |
Feb 20, 2007 | 18.62 | 18.89 | 18.55 | 18.83 | 9,268,919 | +0.16(+0.86%) |
Feb 16, 2007 | 18.78 | 18.85 | 18.41 | 18.67 | 8,701,023 | -0.09(-0.50%) |
Feb 15, 2007 | 19.01 | 19.10 | 18.58 | 18.76 | 17,243,994 | -0.41(-2.15%) |
Feb 14, 2007 | 18.91 | 20.95 | 18.74 | 19.17 | 20,528,886 | +0.31(+1.63%) |
Feb 13, 2007 | 18.35 | 18.90 | 18.35 | 18.86 | 8,424,263 | +0.56(+3.06%) |
Feb 12, 2007 | 18.33 | 18.39 | 18.13 | 18.30 | 6,618,570 | +0.02(+0.12%) |
Feb 09, 2007 | 18.57 | 18.57 | 18.18 | 18.28 | 8,957,720 | -0.17(-0.93%) |
Feb 08, 2007 | 18.39 | 18.56 | 18.30 | 18.45 | 8,586,026 | +0.08(+0.43%) |
Feb 07, 2007 | 18.41 | 18.75 | 18.34 | 18.38 | 11,145,920 | +0.04(+0.21%) |
Feb 06, 2007 | 18.46 | 18.62 | 18.32 | 18.34 | 13,594,087 | -0.46(-2.44%) |
Feb 05, 2007 | 18.72 | 18.91 | 18.67 | 18.80 | 8,842,724 | +0.01(+0.04%) |
Feb 02, 2007 | 18.87 | 18.92 | 18.72 | 18.79 | 11,410,793 | -0.08(-0.43%) |